Aerovek Aviation Historical Data

AERO Page 11
Download
Date Close Price change Market cap Trading volume
Aug 10, 12 AM $0.42
+0.57%
$10.04 million $66,308
Aug 9, 11 PM $0.417
-0.76%
$9.96 million $65,022
Aug 9, 10 PM $0.421
-0.50%
$10.04 million $60,088
Aug 9, 9 PM $0.423
+0.31%
$10.09 million $58,125
Aug 9, 8 PM $0.421
-0.24%
$10.06 million $57,711
Aug 9, 7 PM $0.423
+0.45%
$10.09 million $57,469
Aug 9, 6 PM $0.42
-0.90%
$10.04 million $57,678
Aug 9, 5 PM $0.424
+0.00%
$10.12 million $54,682
Aug 9, 4 PM $0.424
-0.45%
$10.12 million $54,589
Aug 9, 3 PM $0.425
+0.07%
$10.16 million $54,182
Aug 9, 2 PM $0.426
+0.40%
$10.18 million $56,148
Aug 9, 1 PM $0.425
+0.43%
$10.15 million $56,799
Aug 9, 12 PM $0.422
+0.07%
$10.09 million $55,925
Aug 9, 11 AM $0.423
-0.07%
$10.1 million $56,215
Aug 9, 10 AM $0.423
+0.48%
$10.1 million $56,481
Aug 9, 9 AM $0.422
-1.84%
$10.07 million $54,754
Aug 9, 8 AM $0.43
-0.21%
$10.27 million $50,815
Aug 9, 7 AM $0.431
-0.23%
$10.28 million $51,141
Aug 9, 6 AM $0.431
-0.12%
$10.3 million $51,135
Aug 9, 5 AM $0.432
+0.14%
$10.32 million $50,657
Aug 9, 4 AM $0.431
-0.25%
$10.3 million $46,114
Aug 9, 3 AM $0.432
+0.02%
$10.32 million $46,586
Aug 9, 2 AM $0.432
-0.18%
$10.32 million $46,974
Aug 9, 1 AM $0.433
-0.51%
$10.34 million $45,778
Aug 9, 12 AM $0.435
-0.41%
$10.38 million $45,907
Aug 8, 11 PM $0.436
+0.21%
$10.41 million $45,496
Aug 8, 10 PM $0.435
-0.21%
$10.39 million $45,595
Aug 8, 9 PM $0.436
-0.16%
$10.41 million $46,261
Aug 8, 8 PM $0.436
-0.14%
$10.42 million $47,674
Aug 8, 7 PM $0.436
+0.02%
$10.42 million $48,925
Aug 8, 6 PM $0.436
-0.25%
$10.41 million $52,171
Aug 8, 5 PM $0.437
+0.18%
$10.44 million $57,008
Aug 8, 4 PM $0.436
-0.09%
$10.42 million $62,368
Aug 8, 3 PM $0.437
-0.23%
$10.44 million $69,725
Aug 8, 2 PM $0.438
+0.32%
$10.46 million $75,993
Aug 8, 1 PM $0.437
-0.18%
$10.44 million $78,679
Aug 8, 12 PM $0.438
+0.16%
$10.46 million $85,557
Aug 8, 11 AM $0.438
+0.11%
$10.46 million $89,812
Aug 8, 10 AM $0.437
+0.02%
$10.43 million $90,990
Aug 8, 9 AM $0.437
-0.18%
$10.43 million $92,620
Aug 8, 8 AM $0.438
+0.23%
$10.46 million $94,589
Aug 8, 7 AM $0.437
-0.39%
$10.44 million $94,402
Aug 8, 6 AM $0.439
-0.18%
$10.48 million $94,612
Aug 8, 5 AM $0.44
-0.14%
$10.51 million $96,624
Aug 8, 4 AM $0.441
-0.65%
$10.53 million $98,880
Aug 8, 3 AM $0.443
+0.23%
$10.59 million $99,548
Aug 8, 2 AM $0.442
+0.20%
$10.56 million $100,712
Aug 8, 1 AM $0.442
+0.14%
$10.57 million $102,509
Aug 8, 12 AM $0.44
-0.43%
$10.51 million $102,186
Aug 7, 11 PM $0.442
+0.52%
$10.55 million $103,537